Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-12 |
506.8262 USD |
72.5997 |
531.0000 USD |
503.0200 USD |
531.1800 USD |
507.9200 USD |
| 2025-07-11 |
529.0922 USD |
145.1069 |
518.4200 USD |
515.9900 USD |
538.7900 USD |
529.7800 USD |
| 2025-07-10 |
510.1600 USD |
66.7165 |
512.3000 USD |
504.0200 USD |
518.9700 USD |
509.6400 USD |
| 2025-07-09 |
506.6808 USD |
476.9082 |
500.7100 USD |
500.7100 USD |
516.0000 USD |
508.4000 USD |
| 2025-07-08 |
502.9457 USD |
277.1250 |
497.3700 USD |
495.7200 USD |
508.0000 USD |
504.0000 USD |
| 2025-07-07 |
495.9384 USD |
12.2942 |
490.1300 USD |
490.0000 USD |
500.0000 USD |
496.1100 USD |
| 2025-07-06 |
489.1946 USD |
3.8140 |
487.1600 USD |
482.9900 USD |
493.0400 USD |
493.0400 USD |
| 2025-07-05 |
484.1850 USD |
3.3923 |
487.6700 USD |
481.9600 USD |
487.6700 USD |
481.9600 USD |
| 2025-07-04 |
487.6700 USD |
57.2053 |
497.9100 USD |
470.0000 USD |
497.9100 USD |
490.0000 USD |
| 2025-07-03 |
504.9317 USD |
183.8587 |
514.0000 USD |
492.3200 USD |
514.9700 USD |
499.7600 USD |
| 2025-07-02 |
506.2173 USD |
124.3582 |
500.5100 USD |
500.0000 USD |
514.3400 USD |
505.1700 USD |
| 2025-07-01 |
522.4486 USD |
92.5304 |
515.2700 USD |
512.0200 USD |
528.0000 USD |
512.3500 USD |
| 2025-06-30 |
498.0176 USD |
24.5343 |
503.3900 USD |
488.3400 USD |
505.0500 USD |
503.0100 USD |
| 2025-06-29 |
494.4466 USD |
500.9264 |
494.4500 USD |
492.0000 USD |
494.4500 USD |
494.4500 USD |
| 2025-06-28 |
493.0052 USD |
17.4915 |
500.9100 USD |
488.0200 USD |
501.2100 USD |
489.7700 USD |
| 2025-06-27 |
498.3090 USD |
28.6846 |
486.0200 USD |
486.0200 USD |
504.9700 USD |
490.0000 USD |
| 2025-06-26 |
499.8477 USD |
231.4167 |
482.5900 USD |
482.5900 USD |
506.0000 USD |
496.5000 USD |
| 2025-06-25 |
476.6668 USD |
91.9434 |
457.2300 USD |
457.2300 USD |
492.9700 USD |
479.8800 USD |
| 2025-06-24 |
455.8580 USD |
47.0246 |
462.7300 USD |
449.5000 USD |
466.9700 USD |
450.0000 USD |
| 2025-06-23 |
454.7939 USD |
59.9038 |
452.1600 USD |
438.3800 USD |
458.0000 USD |
454.0000 USD |
| 2025-06-22 |
451.7100 USD |
472.4204 |
466.7400 USD |
443.6100 USD |
469.0800 USD |
452.1700 USD |
| 2025-06-21 |
471.7739 USD |
15.5944 |
472.7600 USD |
466.0200 USD |
476.9700 USD |
473.5600 USD |
| 2025-06-20 |
494.1417 USD |
25.7126 |
496.3700 USD |
488.0200 USD |
499.5900 USD |
489.6100 USD |
| 2025-06-19 |
481.4912 USD |
246.5572 |
458.0200 USD |
454.0200 USD |
497.0000 USD |
490.0000 USD |
| 2025-06-18 |
472.6068 USD |
60.6054 |
465.5200 USD |
464.2500 USD |
481.0000 USD |
465.5100 USD |
| 2025-06-17 |
478.8559 USD |
552.6083 |
462.9000 USD |
462.0200 USD |
482.9700 USD |
464.0200 USD |
| 2025-06-16 |
471.2500 USD |
143.9039 |
462.0800 USD |
452.6400 USD |
476.0500 USD |
471.5600 USD |
| 2025-06-15 |
441.5410 USD |
50.7640 |
432.4500 USD |
432.4500 USD |
452.0100 USD |
443.1500 USD |
| 2025-06-14 |
440.0904 USD |
11.8828 |
447.4100 USD |
431.3300 USD |
449.7700 USD |
435.6200 USD |
| 2025-06-13 |
409.8647 USD |
38.3700 |
423.7400 USD |
399.0200 USD |
423.7400 USD |
402.7100 USD |
| 2025-06-12 |
426.0882 USD |
218.4448 |
425.6300 USD |
425.6300 USD |
435.2500 USD |
426.4900 USD |
| 2025-06-11 |
444.1700 USD |
150.0594 |
439.7700 USD |
437.1300 USD |
446.0600 USD |
444.2400 USD |
| 2025-06-10 |
425.2563 USD |
11.1214 |
424.0700 USD |
423.3200 USD |
427.6800 USD |
427.5300 USD |
| 2025-06-09 |
420.8096 USD |
32.4258 |
413.3100 USD |
411.2800 USD |
424.9700 USD |
418.2800 USD |
| 2025-06-08 |
410.9599 USD |
130.5850 |
410.0000 USD |
408.3300 USD |
419.0000 USD |
416.9600 USD |
| 2025-06-07 |
401.8299 USD |
43.7861 |
394.8000 USD |
394.8000 USD |
411.4400 USD |
408.0200 USD |
| 2025-06-06 |
393.0694 USD |
30.7488 |
385.1000 USD |
382.7800 USD |
398.9700 USD |
394.5000 USD |
| 2025-06-05 |
396.4452 USD |
144.5085 |
398.7000 USD |
378.7700 USD |
404.3000 USD |
384.8500 USD |
| 2025-06-04 |
403.0756 USD |
19.3899 |
401.7900 USD |
401.7900 USD |
410.0000 USD |
404.9500 USD |
| 2025-06-03 |
404.5849 USD |
10.8908 |
405.1700 USD |
400.7700 USD |
407.7600 USD |
400.8600 USD |
| 2025-06-02 |
401.8414 USD |
33.0958 |
402.7000 USD |
397.9400 USD |
406.2800 USD |
397.9400 USD |
| 2025-06-01 |
403.5615 USD |
4.6812 |
414.2600 USD |
397.5400 USD |
414.2600 USD |
399.0400 USD |
| 2025-05-31 |
394.3059 USD |
339.0658 |
398.8600 USD |
386.5100 USD |
421.9700 USD |
417.4900 USD |
| 2025-05-30 |
405.5378 USD |
77.5638 |
409.7500 USD |
394.8300 USD |
412.9700 USD |
396.2600 USD |
| 2025-05-29 |
418.5995 USD |
66.2597 |
425.1200 USD |
408.0200 USD |
427.5000 USD |
408.0200 USD |
| 2025-05-28 |
414.3108 USD |
82.3028 |
413.5800 USD |
405.0200 USD |
420.0000 USD |
407.4500 USD |
| 2025-05-27 |
417.4639 USD |
29.7326 |
412.0200 USD |
410.0000 USD |
422.9700 USD |
417.6800 USD |
| 2025-05-26 |
419.4091 USD |
56.3272 |
422.1900 USD |
413.7800 USD |
426.9700 USD |
414.7900 USD |
| 2025-05-25 |
415.7460 USD |
31.1718 |
419.9500 USD |
407.4200 USD |
424.4100 USD |
410.9300 USD |
| 2025-05-24 |
429.1047 USD |
22.1588 |
427.3300 USD |
424.0200 USD |
431.2100 USD |
428.3200 USD |